S&P Midcap 400 Value Ishares ETF (NY: IJJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	101.58	103.41	100.42	103.41	545,210	+1.96(+1.93%)
Nov 29, 2022	101.11	101.78	100.86	101.46	281,218	+0.54(+0.54%)
Nov 28, 2022	101.96	102.31	100.73	100.91	252,465	-1.91(-1.86%)
Nov 25, 2022	102.26	102.92	102.23	102.82	199,961	+0.58(+0.57%)
Nov 23, 2022	102.16	102.73	101.77	102.24	297,921	-0.07(-0.07%)
Nov 22, 2022	101.18	102.36	101.16	102.31	3,920,072	+1.59(+1.58%)
Nov 21, 2022	100.12	100.81	100.03	100.72	239,190	+0.21(+0.21%)
Nov 18, 2022	100.75	101.06	99.71	100.51	133,882	+0.78(+0.78%)
Nov 17, 2022	98.71	99.78	98.51	99.73	850,647	-0.38(-0.38%)
Nov 16, 2022	100.83	101.03	99.95	100.11	242,358	-1.36(-1.34%)
Nov 15, 2022	101.81	102.21	100.63	101.47	515,482	+1.21(+1.21%)
Nov 14, 2022	100.74	101.69	100.24	100.25	304,436	-0.87(-0.86%)
Nov 11, 2022	101.08	101.68	100.75	101.13	433,548	+0.43(+0.42%)
Nov 10, 2022	99.00	100.71	98.81	100.70	244,266	+4.94(+5.16%)
Nov 09, 2022	96.92	97.46	95.64	95.76	1,276,514	-1.74(-1.79%)
Nov 08, 2022	97.58	98.50	96.53	97.50	314,457	+0.09(+0.09%)
Nov 07, 2022	97.31	97.66	96.30	97.42	1,351,562	+0.69(+0.71%)
Nov 04, 2022	96.50	97.46	95.30	96.73	3,336,536	+1.80(+1.90%)
Nov 03, 2022	94.09	95.45	93.28	94.93	363,012	-0.11(-0.11%)
Nov 02, 2022	96.98		95.03	95.03	208,825	-2.41(-2.48%)
Nov 01, 2022	98.14	98.25	96.95	97.45	300,464	+0.27(+0.28%)
Oct 31, 2022	96.79	97.62	96.48	97.17	670,220	-0.01(-0.01%)
Oct 28, 2022	95.60	97.28	95.31	97.18	230,655	+1.76(+1.85%)
Oct 27, 2022	95.62	96.47	95.28	95.42	536,515	+0.47(+0.49%)
Oct 26, 2022	94.96	96.14	94.41	94.96	1,033,799	+0.34(+0.36%)
Oct 25, 2022	92.60	94.80	92.49	94.62	4,526,328	+1.96(+2.11%)
Oct 24, 2022	92.38	93.05	91.87	92.66	270,955	+0.69(+0.75%)
Oct 21, 2022	90.23	92.18	89.92	91.97	264,401	+1.87(+2.08%)
Oct 20, 2022	91.53	92.26	89.85	90.10	239,950	-1.35(-1.47%)
Oct 19, 2022	92.01	92.49	90.61	91.45	213,339	-1.32(-1.42%)
Oct 18, 2022	93.07	93.73	92.12	92.77	278,862	+1.40(+1.54%)
Oct 17, 2022	90.83	91.82	90.83	91.36	385,224	+2.11(+2.37%)
Oct 14, 2022	91.58	92.13	89.12	89.25	279,450	-1.70(-1.86%)
Oct 13, 2022	87.30	91.46	86.83	90.94	430,748	+2.10(+2.37%)
Oct 12, 2022	89.45	89.49	88.66	88.84	466,571	-0.50(-0.56%)
Oct 11, 2022	88.78	90.45	88.32	89.35	255,253	+0.19(+0.22%)
Oct 10, 2022	89.60	89.91	88.64	89.15	368,339	-0.06(-0.07%)
Oct 07, 2022	90.49	90.58	88.82	89.21	424,617	-2.08(-2.28%)
Oct 06, 2022	91.79	92.24	91.03	91.29	468,171	-0.84(-0.91%)
Oct 05, 2022	91.72	92.58	90.80	92.14	689,782	-0.73(-0.78%)
Oct 04, 2022	91.00	92.90	91.00	92.86	423,973	+3.36(+3.76%)
Oct 03, 2022	88.21	90.05	87.40	89.50	648,037	+2.31(+2.64%)
Sep 30, 2022	87.77	88.89	87.02	87.20	515,651	-0.59(-0.67%)
Sep 29, 2022	88.80	88.80	86.90	87.79	436,930	-1.97(-2.19%)
Sep 28, 2022	88.17	90.20	87.74	89.75	440,794	+2.10(+2.40%)
Sep 27, 2022	88.78	89.26	86.89	87.65	392,599	-0.17(-0.20%)
Sep 26, 2022	88.76	89.84	87.52	87.83	515,818	-1.52(-1.70%)
Sep 23, 2022	90.22	90.33	88.22	89.34	511,425	-2.01(-2.20%)
Sep 22, 2022	92.96	93.15	91.17	91.35	930,342	-1.68(-1.81%)
Sep 21, 2022	94.93	95.63	92.99	93.03	320,310	-1.26(-1.34%)
Sep 20, 2022	95.10	95.10	93.81	94.30	212,053	-1.59(-1.66%)
Sep 19, 2022	93.76	96.01	93.76	95.88	251,841	+1.22(+1.29%)
Sep 16, 2022	94.55	94.94	93.87	94.66	231,161	-1.16(-1.21%)
Sep 15, 2022	95.95	97.09	95.49	95.82	247,267	-0.44(-0.46%)
Sep 14, 2022	96.54	96.56	95.24	96.27	357,691	-0.14(-0.15%)
Sep 13, 2022	97.76	98.22	96.03	96.41	247,938	-3.40(-3.40%)
Sep 12, 2022	99.37	100.28	99.31	99.81	366,406	+1.13(+1.14%)
Sep 09, 2022	97.93	98.86	97.81	98.68	310,033	+1.53(+1.57%)
Sep 08, 2022	95.81	97.15	95.22	97.15	314,219	+0.75(+0.78%)
Sep 07, 2022	94.14	96.53	94.10	96.40	450,905	+2.12(+2.24%)
Sep 06, 2022	95.29	95.29	93.80	94.29	4,727,878	-0.70(-0.74%)
Sep 02, 2022	96.61	97.03	94.66	94.99	290,436	-0.64(-0.67%)